Invesco DWA Consumer Staples Momentum ETF (PSL) Historical Stock Data
105.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSL is down -0.08% a day on average. There have been 13 days where Invesco DWA Consumer Staples Momentum ETF closed green and 17 days where PSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 105.62 | 105.95 | ↑$0.33 (0.31%) | 105.62 | 105.95 | 552 |
| 2024-12-23 | 105.08 | 104.90 | ↓$0.18 (-0.17%) | 104.14 | 105.08 | 1.97K |
| 2024-12-20 | 105.33 | 105.45 | ↑$0.12 (0.11%) | 105.33 | 105.76 | 1.30K |
| 2024-12-19 | 105.72 | 105.82 | ↑$0.10 (0.09%) | 105.72 | 106.00 | 0.94K |
| 2024-12-18 | 108.06 | 105.68 | ↓$2.38 (-2.20%) | 105.68 | 108.21 | 1.42K |
| 2024-12-17 | 108.80 | 108.39 | ↓$0.41 (-0.38%) | 108.39 | 109.07 | 2.40K |
| 2024-12-16 | 110.18 | 109.63 | ↓$0.55 (-0.50%) | 109.63 | 110.18 | 1.55K |
| 2024-12-13 | 109.95 | 109.86 | ↓$0.08 (-0.08%) | 109.61 | 110.03 | 1.51K |
| 2024-12-12 | 110.54 | 110.12 | ↓$0.42 (-0.38%) | 110.10 | 110.54 | 0.96K |
| 2024-12-11 | 110.06 | 110.09 | ↑$0.03 (0.03%) | 110.05 | 110.09 | 1.26K |
| 2024-12-10 | 110.36 | 110.18 | ↓$0.18 (-0.16%) | 110.18 | 110.36 | 1.87K |
| 2024-12-09 | 109.81 | 109.24 | ↓$0.57 (-0.52%) | 109.24 | 109.81 | 616 |
| 2024-12-06 | 110.21 | 109.97 | ↓$0.23 (-0.21%) | 109.87 | 110.21 | 1.82K |
| 2024-12-05 | 110.50 | 110.49 | ↓$0.01 (-0.01%) | 110.18 | 110.68 | 2.04K |
| 2024-12-04 | 110.45 | 110.56 | ↑$0.12 (0.10%) | 110.33 | 110.56 | 0.97K |
| 2024-12-03 | 110.30 | 110.16 | ↓$0.14 (-0.13%) | 109.85 | 110.30 | 1.79K |
| 2024-12-02 | 110.80 | 110.52 | ↓$0.28 (-0.25%) | 109.91 | 110.80 | 2.59K |
| 2024-11-29 | 110.37 | 110.43 | ↑$0.05 (0.05%) | 110.16 | 110.43 | 1.72K |
| 2024-11-27 | 110.81 | 110.11 | ↓$0.70 (-0.63%) | 110.11 | 110.81 | 1.90K |
| 2024-11-26 | 109.86 | 110.42 | ↑$0.56 (0.51%) | 109.86 | 110.42 | 2.91K |
| 2024-11-25 | 110.27 | 110.08 | ↓$0.19 (-0.17%) | 110.08 | 110.69 | 3.38K |
| 2024-11-22 | 108.42 | 108.96 | ↑$0.54 (0.50%) | 108.32 | 108.96 | 1.58K |
| 2024-11-21 | 105.72 | 107.56 | ↑$1.84 (1.74%) | 105.72 | 107.56 | 1.88K |
| 2024-11-20 | 105.14 | 105.74 | ↑$0.60 (0.57%) | 105.05 | 105.74 | 9.02K |
| 2024-11-19 | 104.81 | 105.47 | ↑$0.66 (0.63%) | 104.81 | 105.49 | 1.58K |
| 2024-11-18 | 105.20 | 105.31 | ↑$0.11 (0.10%) | 105.20 | 105.31 | 448 |
| 2024-11-15 | 104.90 | 104.35 | ↓$0.55 (-0.52%) | 104.35 | 104.90 | 785 |
| 2024-11-14 | 106.04 | 105.57 | ↓$0.47 (-0.44%) | 105.57 | 106.04 | 1.26K |
| 2024-11-13 | 106.35 | 106.37 | ↑$0.02 (0.02%) | 106.35 | 106.77 | 3.41K |
| 2024-11-12 | 106.80 | 106.34 | ↓$0.46 (-0.43%) | 106.34 | 106.80 | 821 |
Create an account or log in to view more rows.
$PSL gonna take my L with this one
$PSL getting this mare ready to run today
$PSL the trend is your friend
until the end.
$PSL will go green when market opens!
$PSL BULLS ALPHA
BEARS BETA
$PSL Here we go!!!
$PSL holy fuck
$PSL swing puts
$PSL HODL!!!
$PSL Monday will be very interesting.